CTCP Nhựa Việt Nam (vnp)

10.30
0.20
(1.98%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-0.70 -6.36% 144,800 -1,500 -0.0
10.20
11
10.30
2 tháng
(2024-09-23) 		-0.80 -7.21% 201,603 -1,500 -0.0
10
11.10
10.30
3 tháng
(2024-08-26) 		-0.80 -7.21% 797,817 -1,500 -0.0
10
11.40
10.30
6 tháng
(2024-05-27) 		-1.50 -12.71% 2,602,478 -1,500 -0.0
10
13.90
10.30
12 tháng
(2023-11-28) 		-2.10 -16.94% 4,956,767 -1,500 -0.0
10
13.90
10.30
24 tháng
(2022-12-05) 		-0.20 -1.90% 7,865,693 -34,300 -0.4
9.50
15.50
10.30
36 tháng
(2021-12-08) 		-16 -60.84% 19,620,664 -34,200 -0.5
8
28.80
10.30
60 tháng
(2019-12-19) 		5.10 98.08% 88,663,783 773 -0.1
3.70
30.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2017
5.20
 2,300 5.20 5.20 4.90 0 0 0
17/04/2017
5.20
 1,100 5.10 5.30 5.10 0 0 0
14/04/2017
5.10
 15,500 5.20 5.30 5 0 0 0
13/04/2017
5.20
 3,700 5.20 5.20 5.10 0 0 0
12/04/2017
5.20
 30,200 5.20 5.20 4.90 0 0 0
11/04/2017
5.20
 21,400 5.30 5.30 5.10 0 0 0
10/04/2017
5.30
 23,100 5.20 5.40 5 0 0 0
07/04/2017
5.20
 5,000 5.50 5.50 5.20 0 0 0
05/04/2017
5.50
 21,500 5.40 5.50 5.20 7,500 0 0.0
04/04/2017
5.40
 27,300 5.20 5.40 5.20 0 0 0
03/04/2017
5.20
 109,400 5 5.50 5 0 0 0
31/03/2017
5
 30,000 5 5.10 5 0 0 0
30/03/2017
5
 14,649 4.70 5.30 4.70 0 0 0
29/03/2017
4.70
 8,000 4.70 4.70 4.60 0 0 0
28/03/2017
4.70
 28,100 4.90 4.90 4.60 0 0 0
27/03/2017
4.90
 16,600 4.90 5 4.90 0 0 0
24/03/2017
4.90
 12,800 5 5.20 4.90 0 0 0
23/03/2017
5
 44,500 4.80 5 4.90 22,000 0 0.1
22/03/2017
4.80
 28,049 4.90 5 4.80 0 0 0
21/03/2017
4.90
 34,000 4.70 5 4.70 0 0 0
20/03/2017
4.70
 11,700 4.80 4.80 4.70 0 0 0
17/03/2017
4.80
 44,500 4.90 5 4.60 0 0 0
16/03/2017
4.90
 116,400 4.60 5.10 4.50 0 0 0
15/03/2017
4.60
 2,000 4.60 4.60 4.60 0 0 0
14/03/2017
4.60
 13,149 4.50 4.60 4.40 0 0 0
13/03/2017
4.50
 26,900 4.50 4.60 4.40 0 0 0
10/03/2017
4.50
 33,600 4.50 4.50 4.30 0 0 0
09/03/2017
4.50
 13,500 4.60 4.60 4.50 0 0 0
08/03/2017
4.60
 48,400 4.50 4.70 4.50 0 0 0
07/03/2017
4.50
 112,100 4.70 4.80 4.10 0 0 0
06/03/2017
4.70
 33,400 4.80 4.80 4.40 0 5,000 -0.0
03/03/2017
4.80
 59,200 5.40 5.40 4.60 0 0 0
02/03/2017
5.40
 20,000 5.60 5.80 5.10 0 0 0
01/03/2017
5.60
 97,406 5.10 5.60 4.90 0 0 0
28/02/2017
5.10
 252,400 4.60 5.10 4.60 5,000 0 0.0
27/02/2017
4.60
 86,100 4.50 4.70 4.40 0 0 0
24/02/2017
4.50
 33,500 4.30 4.50 4.20 0 0 0
23/02/2017
4.30
 154,700 4 4.50 4.10 0 0 0
22/02/2017
4
 10,300 4.40 4.40 4 0 0 0
21/02/2017
4.40
 14,100 4.30 4.50 4.40 0 0 0
20/02/2017
4.30
 29,700 4.40 4.40 4.20 0 0 0
17/02/2017
4.40
 24,700 4.30 4.50 4.40 0 0 0
16/02/2017
4.30
 21,700 4.50 4.80 4.20 0 0 0
15/02/2017
4.50
 65,900 4.10 4.70 4.20 0 0 0
14/02/2017
4.10
 17,000 4.40 4.40 4.10 0 0 0
13/02/2017
4.40
 15,006 4.40 4.70 4.40 0 0 0
10/02/2017
4.40
 102,600 3.90 4.40 4 0 0 0
09/02/2017
3.90
 20,000 4.20 4.20 3.90 0 0 0
08/02/2017
4.20
 3,000 4.50 4.50 4.20 0 0 0
07/02/2017
4.50
 5,000 4.40 4.50 4.30 0 0 0
06/02/2017
4.40
 100 4 4.40 4.40 0 0 0
03/02/2017
4
 10,000 4.40 4.40 4 0 0 0
02/02/2017
4.40
 12,900 4.40 4.50 4.40 0 0 0
25/01/2017
4.40
 400 4.40 4.40 4.40 0 0 0
24/01/2017
4.40
 500 4.30 4.40 4.20 0 0 0
23/01/2017
4.30
 13,100 3.80 4.30 3.80 0 0 0
20/01/2017
3.80
 9,600 4.30 4.30 3.80 0 0 0
19/01/2017
4.30
 100 3.80 4.30 4.30 0 0 0
18/01/2017
3.80
 1,800 4.20 4.20 3.80 0 0 0
17/01/2017
4.20
 1,700 4.20 4.20 4.10 0 0 0
16/01/2017
4.20
 0 4.20 4.20 4.20 0 0 0
13/01/2017
4.20
 5,000 4.30 4.30 4.20 0 0 0
12/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
11/01/2017
4.30
 100 4.30 4.30 4.30 0 0 0
10/01/2017
4.30
 0 4.30 4.30 4.30 0 0 0
09/01/2017
4.30
 200 4.30 4.30 4.30 0 0 0
06/01/2017
4.30
 9,700 4.20 4.30 4.10 0 0 0
05/01/2017
4.20
 7,000 4.20 4.40 4.20 0 0 0
04/01/2017
4.20
 6,600 4.30 4.30 4.20 0 0 0
03/01/2017
4.30
 4,200 4.40 4.40 4.20 0 0 0
30/12/2016
4.40
 900 4.30 4.50 4.40 0 0 0
29/12/2016
4.30
 40,700 4 4.40 4.20 0 0 0
28/12/2016
4
 800 3.90 4 3.90 0 0 0
27/12/2016
3.90
 2,700 3.80 3.90 3.90 0 0 0
26/12/2016
3.80
 7,400 3.90 4 3.80 0 0 0
23/12/2016
3.90
 9,600 4 4.20 3.90 0 0 0
22/12/2016
4
 12,500 4.20 4.20 4 0 0 0
21/12/2016
4.20
 31,600 3.90 4.40 3.90 0 0 0
20/12/2016
3.90
 11,100 3.90 3.90 3.90 0 0 0
19/12/2016
3.90
 3,800 4 4 3.90 0 0 0
16/12/2016
4
 100 3.70 4 4 0 0 0
15/12/2016
3.70
 6,100 3.90 3.90 3.70 0 0 0
14/12/2016
3.90
 3,400 4 4 3.80 0 0 0
13/12/2016
4
 17,800 4.10 4.10 3.90 0 0 0
12/12/2016
4.10
 1,100 4.10 4.10 4.10 0 0 0
09/12/2016
4.10
 1,100 4.20 4.20 4.10 0 0 0
08/12/2016
4.20
 3,000 4 4.20 4 0 0 0
07/12/2016
4
 10,200 4.10 4.10 4 0 0 0
06/12/2016
4.10
 5,900 4.10 4.20 4.10 0 0 0
05/12/2016
4.10
 13,100 4.40 4.40 4.10 0 0 0
02/12/2016
4.40
 8,900 4.30 4.40 4.30 0 0 0
01/12/2016
4.30
 12,200 4.30 4.30 4.20 0 0 0
30/11/2016
4.30
 3,200 4.30 4.30 4.30 0 0 0
29/11/2016
4.30
 6,500 4.30 4.30 4.30 0 0 0
28/11/2016
4.30
 17,900 4.40 4.50 4.30 0 0 0
25/11/2016
4.40
 16,900 4.50 4.50 4.40 0 0 0
24/11/2016
4.50
 4,000 4.40 4.90 4.50 0 0 0
23/11/2016
4.40
 9,600 4.60 4.60 4.40 0 0 0
22/11/2016
4.60
 21,200 4.90 4.90 4.50 0 0 0
21/11/2016
4.90
 16,000 4.80 4.90 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |